Wetown Electric Group Co., Ltd. - 688226.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.09	49.53	49.53	52	48.68	8.67M
September 25, 2025	53.5	52.35	52.35	55.6	52.1	7.56M
September 24, 2025	55.28	53.57	53.57	55.28	52.16	6.37M
September 23, 2025	58.57	54.56	54.56	59.27	52.88	10.14M
September 22, 2025	55	57.7	57.7	58.55	54.36	9.34M
September 19, 2025	53.5	54.24	54.24	55.91	51.67	9.21M
September 18, 2025	51.4	52	52	55.1	50.89	12.01M
September 17, 2025	52.25	51.39	51.39	55.66	51	11.31M
September 16, 2025	47.45	51.82	51.82	52.68	47.45	10.24M
September 15, 2025	46	48.11	48.11	49.94	44.66	9.4M
September 12, 2025	43.39	44.63	44.63	45.01	42.81	4.11M
September 11, 2025	42.4	43.45	43.45	43.95	41.67	3.5M
September 10, 2025	43.45	42.7	42.7	44.2	42.52	3.36M
September 09, 2025	42.51	43.45	43.45	44.57	42	6.36M
September 08, 2025	42.18	42.81	42.81	42.95	40.71	6.99M
September 05, 2025	38.82	41.44	41.44	41.98	38.4	6.28M
September 04, 2025	40.68	38.84	38.84	42.3	38.24	7.39M
September 03, 2025	40.89	41.05	41.05	43	39.12	9M
September 02, 2025	41.5	40.05	40.05	42.2	39.63	6.52M
September 01, 2025	39.11	41.33	41.33	42.42	38.81	11.44M
August 29, 2025	39.6	38.83	38.83	39.96	38.65	4.8M
August 28, 2025	38.3	39.55	39.55	39.55	37.71	6.27M
August 27, 2025	42	38.22	38.22	42	38	12.91M
August 26, 2025	43.99	41.89	41.89	43.99	41.2	11.94M
August 25, 2025	45	43.77	43.77	46.11	43.6	6.8M
August 22, 2025	45.27	45.43	45.43	46.67	45	2.89M
August 21, 2025	47.8	45.31	45.31	47.8	44.5	4M
August 20, 2025	48.25	47.15	47.15	48.25	46.51	3.16M
August 19, 2025	46.92	48	48	48.07	46.6	4.78M
August 18, 2025	44.96	47.41	47.41	48.58	44.01	6.18M
August 15, 2025	43.76	44.7	44.7	45.78	43.6	4.26M
August 14, 2025	44.95	43.75	43.75	45.79	43.67	4.55M
August 13, 2025	45.99	45.7	45.7	47.37	44.58	6.45M
August 12, 2025	45	45.56	45.56	45.56	43.69	4.94M
August 11, 2025	41.81	44.38	44.38	44.6	41.21	6.65M
August 08, 2025	40.39	40.9	40.9	41.84	39.62	3.75M
August 07, 2025	42.48	40.5	40.5	42.56	39.3	6.7M
August 06, 2025	40.79	41.99	41.99	42.33	40.39	5.84M
August 05, 2025	37.4	40.85	40.85	40.96	37.4	9.03M
August 04, 2025	36.35	37.4	37.4	37.6	35.42	5.02M
August 01, 2025	36.3	36.78	36.78	37.18	35.81	3.12M
July 31, 2025	36.5	36.3	36.3	38.82	36.18	5.54M
July 30, 2025	37.54	36.29	36.29	37.54	36.01	3.13M
July 29, 2025	36.69	37.54	37.54	37.76	36.11	3.2M
July 28, 2025	36.01	36.69	36.69	37.7	35.35	4.99M
July 25, 2025	36.6	36.02	36.02	36.84	35.45	4.44M
July 24, 2025	37.85	36.58	36.58	38.56	36	5.51M
July 23, 2025	36.43	37.61	37.61	37.8	36.2	4.17M
July 22, 2025	37.5	36.59	36.59	38.4	35.89	7.55M
July 21, 2025	34.21	36.72	36.72	36.75	34	6.66M
July 18, 2025	34.8	34.46	34.46	35.87	34.2	5.13M
July 17, 2025	35.09	34.82	34.82	35.5	34.33	7.27M
July 16, 2025	32.48	35.5	35.5	35.6	32.48	8.13M
July 15, 2025	31.9	32.75	32.75	33.46	31.9	7.1M
July 14, 2025	30.57	31.64	31.64	31.96	30.57	4.67M
July 11, 2025	29.7	30.58	30.58	30.98	29.17	5.6M
July 10, 2025	29.64	29.87	29.87	30.19	29.22	3.19M
July 09, 2025	29.11	29.65	29.65	29.78	28.8	4.8M
July 08, 2025	29	29.34	29.34	29.6	27.72	6.18M
July 07, 2025	27.3	28.31	28.31	28.8	27.21	5.76M

Wetown Electric Group Co., Ltd. (688226.SS) SHH